180,490€
-0,61%
Echtzeit-Aktienkurs SAP SE
Bid:
Ask:
Aktienkurse zur SAP SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 181,51 | 181,97 | 179,09 | 180,50 | -0,60% | 1.036,00 |
27.03.2024 | 181,88 | 184,48 | 181,49 | 181,59 | -0,16% | 1.446,00 |
26.03.2024 | 179,97 | 183,44 | 179,40 | 181,88 | 1,06% | 4.084,00 |
25.03.2024 | 180,53 | 181,17 | 178,54 | 179,97 | -0,31% | 1.104,00 |
22.03.2024 | 179,10 | 180,93 | 178,89 | 180,53 | 0,80% | 1.297,00 |
21.03.2024 | 174,62 | 180,76 | 174,33 | 179,10 | 2,57% | 2.601,00 |
20.03.2024 | 173,59 | 175,00 | 173,18 | 174,62 | 0,59% | 537,00 |
19.03.2024 | 172,12 | 173,61 | 170,65 | 173,59 | 0,85% | 1.611,00 |
18.03.2024 | 173,09 | 173,81 | 171,70 | 172,12 | -0,51% | 1.161,00 |
15.03.2024 | 174,06 | 175,94 | 171,83 | 173,00 | -0,55% | 2.864,00 |
14.03.2024 | 175,78 | 176,16 | 173,96 | 173,96 | -1,04% | 1.597,00 |
13.03.2024 | 177,26 | 177,39 | 174,85 | 175,78 | -0,83% | 1.175,00 |
12.03.2024 | 174,68 | 177,36 | 173,62 | 177,26 | 1,68% | 3.844,00 |
11.03.2024 | 175,81 | 176,18 | 172,33 | 174,33 | -1,05% | 2.566,00 |
08.03.2024 | 178,33 | 178,41 | 176,17 | 176,18 | -1,15% | 6.586,00 |
07.03.2024 | 174,76 | 178,91 | 174,50 | 178,23 | 1,99% | 1.914,00 |
06.03.2024 | 172,41 | 175,62 | 172,41 | 174,76 | 1,10% | 2.246,00 |
05.03.2024 | 175,42 | 176,40 | 172,19 | 172,85 | -1,57% | 1.962,00 |
04.03.2024 | 173,31 | 176,01 | 173,20 | 175,60 | 1,38% | 1.615,00 |
01.03.2024 | 172,91 | 174,91 | 171,66 | 173,21 | -0,03% | 1.314,00 |
29.02.2024 | 171,40 | 173,61 | 170,15 | 173,27 | 0,93% | 1.590,00 |
28.02.2024 | 173,90 | 174,68 | 171,59 | 171,68 | -1,54% | 1.897,00 |
27.02.2024 | 171,81 | 175,05 | 171,81 | 174,36 | 1,03% | 5.258,00 |
26.02.2024 | 169,95 | 173,41 | 168,82 | 172,59 | 1,61% | 1.978,00 |
23.02.2024 | 167,42 | 170,20 | 166,95 | 169,86 | 1,46% | 2.992,00 |
22.02.2024 | 162,31 | 168,03 | 162,31 | 167,42 | 3,10% | 2.292,00 |
21.02.2024 | 162,42 | 163,51 | 161,70 | 162,39 | -0,23% | 1.883,00 |
20.02.2024 | 163,42 | 164,56 | 162,42 | 162,77 | -0,60% | 1.218,00 |
19.02.2024 | 164,10 | 164,90 | 163,41 | 163,76 | 0,02% | 911,00 |
16.02.2024 | 164,29 | 165,43 | 163,45 | 163,72 | -0,40% | 1.746,00 |
15.02.2024 | 164,98 | 167,38 | 163,62 | 164,37 | -0,42% | 2.488,00 |
14.02.2024 | 161,91 | 165,24 | 161,90 | 165,06 | 1,95% | 1.899,00 |
13.02.2024 | 166,74 | 167,30 | 160,44 | 161,91 | -3,18% | 3.397,00 |
12.02.2024 | 167,82 | 168,64 | 166,15 | 167,22 | -0,57% | 2.272,00 |
09.02.2024 | 167,37 | 169,08 | 166,90 | 168,18 | 0,43% | 1.329,00 |
08.02.2024 | 167,87 | 169,42 | 167,06 | 167,46 | -0,24% | 1.359,00 |
07.02.2024 | 165,62 | 168,21 | 165,62 | 167,87 | 1,14% | 3.695,00 |
06.02.2024 | 164,06 | 167,74 | 164,06 | 165,97 | 0,95% | 1.286,00 |
05.02.2024 | 163,44 | 164,77 | 163,00 | 164,40 | 0,54% | 2.366,00 |
02.02.2024 | 162,52 | 165,93 | 162,51 | 163,52 | 0,42% | 5.151,00 |
01.02.2024 | 159,62 | 162,84 | 159,47 | 162,84 | 1,80% | 1.646,00 |
31.01.2024 | 161,29 | 162,44 | 159,96 | 159,96 | -0,98% | 3.408,00 |
30.01.2024 | 161,91 | 163,07 | 161,55 | 161,55 | -0,44% | 2.798,00 |
29.01.2024 | 159,17 | 162,72 | 159,15 | 162,26 | 1,73% | 2.312,00 |
26.01.2024 | 160,03 | 160,37 | 157,76 | 159,50 | -0,42% | 1.575,00 |
25.01.2024 | 159,49 | 162,40 | 157,70 | 160,17 | 0,21% | 6.070,00 |
24.01.2024 | 149,46 | 161,97 | 149,46 | 159,83 | 6,65% | 28.254,00 |
23.01.2024 | 149,47 | 150,40 | 147,87 | 149,86 | 0,05% | 2.337,00 |
22.01.2024 | 149,29 | 150,36 | 149,00 | 149,79 | -0,13% | 3.782,00 |
19.01.2024 | 147,82 | 149,98 | 147,12 | 149,98 | 1,75% | 93.635,00 |
18.01.2024 | 144,90 | 147,88 | 144,76 | 147,40 | 1,77% | 57.010,00 |
17.01.2024 | 143,52 | 144,84 | 142,52 | 144,84 | 0,57% | 31.682,00 |
16.01.2024 | 143,50 | 144,70 | 143,26 | 144,02 | 0,24% | 25.474,00 |
15.01.2024 | 144,98 | 145,18 | 143,40 | 143,68 | -0,61% | 36.267,00 |
12.01.2024 | 142,40 | 144,80 | 142,32 | 144,56 | 1,43% | 40.596,00 |
11.01.2024 | 142,62 | 143,68 | 141,48 | 142,52 | 0,01% | 37.007,00 |
10.01.2024 | 138,96 | 142,50 | 138,64 | 142,50 | 2,56% | 42.374,00 |
09.01.2024 | 139,22 | 139,80 | 137,48 | 138,94 | -0,30% | 21.586,00 |
08.01.2024 | 136,64 | 139,36 | 136,50 | 139,36 | 1,62% | 21.266,00 |
05.01.2024 | 135,20 | 137,52 | 134,78 | 137,14 | 1,20% | 28.868,00 |
04.01.2024 | 137,00 | 137,76 | 135,30 | 135,52 | -1,15% | 64.108,00 |
03.01.2024 | 136,72 | 138,60 | 136,58 | 137,10 | -0,03% | 33.442,00 |
02.01.2024 | 139,32 | 140,62 | 136,58 | 137,14 | -1,75% | 54.788,00 |
29.12.2023 | 139,50 | 140,22 | 139,00 | 139,58 | 0,13% | 17.987,00 |
28.12.2023 | 139,90 | 140,50 | 138,50 | 139,40 | -0,37% | 35.423,00 |
27.12.2023 | 138,32 | 140,36 | 138,10 | 139,92 | 1,10% | 37.950,00 |
22.12.2023 | 137,30 | 138,76 | 136,92 | 138,40 | 0,58% | 42.194,00 |
21.12.2023 | 138,12 | 138,74 | 136,14 | 137,60 | -0,01% | 57.682,00 |
20.12.2023 | 141,12 | 141,48 | 136,80 | 137,62 | -2,41% | 99.708,00 |
19.12.2023 | 141,52 | 142,66 | 141,02 | 141,02 | -0,48% | 46.563,00 |
18.12.2023 | 140,50 | 142,40 | 140,42 | 141,70 | 0,62% | 74.887,00 |
15.12.2023 | 142,06 | 142,90 | 140,82 | 140,82 | -0,82% | 95.377,00 |
14.12.2023 | 147,28 | 147,78 | 141,30 | 141,98 | -3,24% | 119.046,00 |
13.12.2023 | 146,62 | 148,06 | 145,74 | 146,74 | 0,31% | 67.753,00 |
12.12.2023 | 145,50 | 147,38 | 143,80 | 146,28 | -0,83% | 126.745,00 |
11.12.2023 | 147,52 | 148,42 | 145,54 | 147,50 | -0,51% | 87.711,00 |
08.12.2023 | 147,00 | 148,80 | 146,54 | 148,26 | 0,95% | 83.389,00 |
07.12.2023 | 146,14 | 147,48 | 146,02 | 146,86 | 0,31% | 89.208,00 |
06.12.2023 | 147,20 | 149,04 | 146,40 | 146,40 | -0,54% | 113.120,00 |
05.12.2023 | 146,14 | 147,48 | 145,60 | 147,20 | 0,29% | 89.543,00 |
04.12.2023 | 146,00 | 147,34 | 145,50 | 146,78 | -0,01% | 111.351,00 |
01.12.2023 | 145,32 | 147,30 | 145,32 | 146,80 | 0,70% | 121.194,00 |
30.11.2023 | 144,98 | 146,56 | 144,72 | 145,78 | 0,80% | 154.223,00 |
29.11.2023 | 142,20 | 144,90 | 142,20 | 144,62 | 1,97% | 106.052,00 |
28.11.2023 | 141,40 | 142,56 | 141,02 | 141,82 | 0,44% | 60.120,00 |
27.11.2023 | 139,20 | 141,86 | 139,10 | 141,20 | 2,77% | 121.624,00 |
24.11.2023 | 141,90 | 141,98 | 133,30 | 137,40 | -3,18% | 138.308,00 |
23.11.2023 | 140,52 | 142,50 | 140,52 | 141,92 | 1,05% | 85.838,00 |
22.11.2023 | 139,14 | 142,00 | 138,74 | 140,44 | 0,70% | 108.232,00 |
21.11.2023 | 139,64 | 140,46 | 139,10 | 139,46 | -0,39% | 73.974,00 |
20.11.2023 | 136,42 | 140,08 | 136,42 | 140,00 | 1,95% | 174.951,00 |
17.11.2023 | 136,50 | 137,74 | 136,34 | 137,32 | 0,45% | 55.747,00 |
16.11.2023 | 136,84 | 137,46 | 136,16 | 136,70 | 0,13% | 57.837,00 |
15.11.2023 | 135,98 | 137,10 | 135,40 | 136,52 | 0,81% | 51.112,00 |
14.11.2023 | 134,96 | 137,30 | 134,58 | 135,42 | 0,16% | 74.582,00 |
13.11.2023 | 134,54 | 135,46 | 133,96 | 135,20 | 0,09% | 58.783,00 |
10.11.2023 | 133,40 | 135,54 | 133,32 | 135,08 | 1,30% | 82.455,00 |
09.11.2023 | 132,80 | 134,76 | 132,22 | 133,34 | 0,39% | 69.528,00 |
08.11.2023 | 130,70 | 133,08 | 130,70 | 132,82 | 1,13% | 88.936,00 |
07.11.2023 | 128,00 | 132,36 | 127,96 | 131,34 | 1,72% | 111.489,00 |